KissMeData/083550/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194600,54321255,3010,3010,3010,3010,451
20241114,194500,54321255,3010,3010,3010,3010,0
20241114,194400,54321255,3010,3010,3010,3010,0
20241114,194300,54321255,3010,3010,3010,3010,0
20241114,194200,54321255,3010,3010,3010,3010,0
20241114,194100,54321255,3010,3010,3010,3010,0
20241114,194000,54321255,3010,3010,3010,3010,0
20241114,193900,54321255,3010,3010,3010,3010,0
20241114,193800,54321255,3010,3010,3010,3010,0
20241114,193700,54321255,3010,3010,3010,3010,0
20241114,193600,54321255,3010,3010,3010,3010,0
20241114,193500,54321255,3010,3010,3010,3010,0
20241114,193400,54321255,3010,3010,3010,3010,0
20241114,193300,54321255,3010,3010,3010,3010,0
20241114,193200,54321255,3010,3010,3010,3010,0
20241114,193100,54321255,3010,3010,3010,3010,0
20241114,193000,54321255,3010,3010,3010,3010,0
20241114,192900,54321255,3010,3010,3010,3010,0
20241114,192800,54321255,3010,3010,3010,3010,0
20241114,192700,54321255,3010,3010,3010,3010,0
20241114,192600,54321255,3010,3010,3010,3010,0
20241114,192500,54321255,3010,3010,3010,3010,0
20241114,192400,54321255,3010,3010,3010,3010,0
20241114,192300,54321255,3010,3010,3010,3010,0
20241114,192200,54321255,3010,3010,3010,3010,0
20241114,192100,54321255,3010,3010,3010,3010,0
20241114,192000,54321255,3010,3010,3010,3010,0
20241114,191900,54321255,3010,3010,3010,3010,0
20241114,191800,54321255,3010,3010,3010,3010,0
20241114,191700,54321255,3010,3010,3010,3010,0
20241114,191600,54321255,3010,3010,3010,3010,451
20241114,191500,54321255,3010,3010,3010,3010,0
20241114,191400,54321255,3010,3010,3010,3010,0
20241114,191300,54321255,3010,3010,3010,3010,0
20241114,191200,54321255,3010,3010,3010,3010,0
20241114,191100,54321255,3010,3010,3010,3010,0
20241114,191000,54321255,3010,3010,3010,3010,0
20241114,190900,54321255,3010,3010,3010,3010,0
20241114,190800,54321255,3010,3010,3010,3010,0
20241114,190700,54321255,3010,3010,3010,3010,0
20241114,190600,54321255,3010,3010,3010,3010,0
20241114,190500,54321255,3010,3010,3010,3010,0
20241114,190400,54321255,3010,3010,3010,3010,0
20241114,190300,54321255,3010,3010,3010,3010,0
20241114,190200,54321255,3010,3010,3010,3010,0
20241114,190100,54321255,3010,3010,3010,3010,0
20241114,190000,54321255,3010,3010,3010,3010,0
20241114,185900,54321255,3010,3010,3010,3010,0
20241114,185800,54321255,3010,3010,3010,3010,0
20241114,185700,54321255,3010,3010,3010,3010,0
20241114,185600,54321255,3010,3010,3010,3010,0
20241114,185500,54321255,3010,3010,3010,3010,0
20241114,185400,54321255,3010,3010,3010,3010,0
20241114,185300,54321255,3010,3010,3010,3010,0
20241114,185200,54321255,3010,3010,3010,3010,0
20241114,185100,54321255,3010,3010,3010,3010,0
20241114,185000,54321255,3010,3010,3010,3010,0
20241114,184900,54321255,3010,3010,3010,3010,0
20241114,184800,54321255,3010,3010,3010,3010,0
20241114,184700,54321255,3010,3010,3010,3010,0
20241114,184600,54321255,3010,3010,3010,3010,451
20241114,184500,54321255,3010,3010,3010,3010,0
20241114,184400,54321255,3010,3010,3010,3010,0
20241114,184300,54321255,3010,3010,3010,3010,0
20241114,184200,54321255,3010,3010,3010,3010,0
20241114,184100,54321255,3010,3010,3010,3010,0
20241114,184000,54321255,3010,3010,3010,3010,0
20241114,183900,54321255,3010,3010,3010,3010,0
20241114,183800,54321255,3010,3010,3010,3010,0
20241114,183700,54321255,3010,3010,3010,3010,0
20241114,183600,54321255,3010,3010,3010,3010,0
20241114,183500,54321255,3010,3010,3010,3010,0
20241114,183400,54321255,3010,3010,3010,3010,0
20241114,183300,54321255,3010,3010,3010,3010,0
20241114,183200,54321255,3010,3010,3010,3010,0
20241114,183100,54321255,3010,3010,3010,3010,0
20241114,183000,54321255,3010,3010,3010,3010,0
20241114,182900,54321255,3010,3010,3010,3010,0
20241114,182800,54321255,3010,3010,3010,3010,0
20241114,182700,54321255,3010,3010,3010,3010,0
20241114,182600,54321255,3010,3010,3010,3010,0
20241114,182500,54321255,3010,3010,3010,3010,0
20241114,182400,54321255,3010,3010,3010,3010,0
20241114,182300,54321255,3010,3010,3010,3010,0
20241114,182200,54321255,3010,3010,3010,3010,0
20241114,182100,54321255,3010,3010,3010,3010,0
20241114,182000,54321255,3010,3010,3010,3010,0
20241114,181900,54321255,3010,3010,3010,3010,0
20241114,181800,54321255,3010,3010,3010,3010,0
20241114,181700,54321255,3010,3010,3010,3010,0
20241114,181600,54321255,3010,3010,3010,3010,451
20241114,181500,54321255,3010,3010,3010,3010,0
20241114,181400,54321255,3010,3010,3010,3010,0
20241114,181300,54321255,3010,3010,3010,3010,0
20241114,181200,54321255,3010,3010,3010,3010,0
20241114,181100,54321255,3010,3010,3010,3010,0
20241114,181000,54321255,3010,3010,3010,3010,0
20241114,180900,54321255,3010,3010,3010,3010,0
20241114,180800,54321255,3010,3010,3010,3010,0
20241114,180700,54321255,3010,3010,3010,3010,0
20241114,180600,54321255,3010,3010,3010,3010,0
20241114,180500,54321255,3010,3010,3010,3010,0
20241114,180400,54321255,3010,3010,3010,3010,0
20241114,180300,54321255,3010,3010,3010,3010,0
20241114,180200,54321255,3010,3010,3010,3010,0
20241114,180100,54321255,3010,3010,3010,3010,0
20241114,180000,54321255,3010,3010,3010,3010,0
20241114,175900,54321255,3010,3010,3010,3010,0
20241114,175800,54321255,3010,3010,3010,3010,0
20241114,175700,54321255,3010,3010,3010,3010,0
20241114,175600,54321255,3010,3010,3010,3010,0
20241114,175500,54321255,3010,3010,3010,3010,0
20241114,175400,54321255,3010,3010,3010,3010,0
20241114,175300,54321255,3010,3010,3010,3010,0
20241114,175200,54321255,3010,3010,3010,3010,0
20241114,175100,54321255,3010,3010,3010,3010,0
20241114,175000,54321255,3010,3010,3010,3010,0
20241114,174900,54321255,3010,3010,3010,3010,0
20241114,174800,54321255,3010,3010,3010,3010,0
20241114,174700,54321255,3010,3010,3010,3010,0
20241114,174600,54321255,3010,3010,3010,3010,451
20241114,174500,54321255,3010,3010,3010,3010,0
20241114,174400,54321255,3010,3010,3010,3010,0
20241114,174300,54321255,3010,3010,3010,3010,0
20241114,174200,54321255,3010,3010,3010,3010,0
20241114,174100,54321255,3010,3010,3010,3010,0
20241114,174000,54321255,3010,3010,3010,3010,0
20241114,173900,54321255,3010,3010,3010,3010,0
20241114,173800,54321255,3010,3010,3010,3010,0
20241114,173700,54321255,3010,3010,3010,3010,0
20241114,173600,54321255,3010,3010,3010,3010,0
20241114,173500,54321255,3010,3010,3010,3010,0
20241114,173400,54321255,3010,3010,3010,3010,0
20241114,173300,54321255,3010,3010,3010,3010,0
20241114,173200,54321255,3010,3010,3010,3010,0
20241114,173100,54321255,3010,3010,3010,3010,0
20241114,173000,54321255,3010,3010,3010,3010,0
20241114,172900,54321255,3010,3010,3010,3010,0
20241114,172800,54321255,3010,3010,3010,3010,0
20241114,172700,54321255,3010,3010,3010,3010,0
20241114,172600,54321255,3010,3010,3010,3010,0
20241114,172500,54321255,3010,3010,3010,3010,0
20241114,172400,54321255,3010,3010,3010,3010,0
20241114,172300,54321255,3010,3010,3010,3010,0
20241114,172200,54321255,3010,3010,3010,3010,0
20241114,172100,54321255,3010,3010,3010,3010,0
20241114,172000,54321255,3010,3010,3010,3010,0
20241114,171900,54321255,3010,3010,3010,3010,0
20241114,171800,54321255,3010,3010,3010,3010,0
20241114,171700,54321255,3010,3010,3010,3010,0
20241114,171600,54321255,3010,3010,3010,3010,451
20241114,171500,54321255,3010,3010,3010,3010,0
20241114,171400,54321255,3010,3010,3010,3010,0
20241114,171300,54321255,3010,3010,3010,3010,0
20241114,171200,54321255,3010,3010,3010,3010,0
20241114,171100,54321255,3010,3010,3010,3010,0
20241114,171000,54321255,3010,3010,3010,3010,0
20241114,170900,54321255,3010,3010,3010,3010,0
20241114,170800,54321255,3010,3010,3010,3010,0
20241114,170700,54321255,3010,3010,3010,3010,0
20241114,170600,54321255,3010,3010,3010,3010,0
20241114,170500,54321255,3010,3010,3010,3010,0
20241114,170400,54321255,3010,3010,3010,3010,0
20241114,170300,54321255,3010,3010,3010,3010,0
20241114,170200,54321255,3010,3010,3010,3010,0
20241114,170100,54321255,3010,3010,3010,3010,0
20241114,170000,54321255,3010,3010,3010,3010,0
20241114,165900,54321255,3010,3010,3010,3010,0
20241114,165800,54321255,3010,3010,3010,3010,0
20241114,165700,54321255,3010,3010,3010,3010,0
20241114,165600,54321255,3010,3010,3010,3010,0
20241114,165500,54321255,3010,3010,3010,3010,0
20241114,165400,54321255,3010,3010,3010,3010,0
20241114,165300,54321255,3010,3010,3010,3010,0
20241114,165200,54321255,3010,3010,3010,3010,0
20241114,165100,54321255,3010,3010,3010,3010,0
20241114,165000,54321255,3010,3010,3010,3010,0
20241114,164900,54321255,3010,3010,3010,3010,0
20241114,164800,54321255,3010,3010,3010,3010,0
20241114,164700,54321255,3010,3010,3010,3010,0
20241114,164600,54321255,3010,3010,3010,3010,451
20241114,164500,54321255,3010,3010,3010,3010,0
20241114,164400,54321255,3010,3010,3010,3010,0
20241114,164300,54321255,3010,3010,3010,3010,0
20241114,164200,54321255,3010,3010,3010,3010,0
20241114,164100,54321255,3010,3010,3010,3010,0
20241114,164000,54321255,3010,3010,3010,3010,0
20241114,163900,54321255,3010,3010,3010,3010,0
20241114,163800,54321255,3010,3010,3010,3010,0
20241114,163700,54321255,3010,3010,3010,3010,0
20241114,163600,54321255,3010,3010,3010,3010,0
20241114,163500,54321255,3010,3010,3010,3010,0
20241114,163400,54321255,3010,3010,3010,3010,0
20241114,163300,54321255,3010,3010,3010,3010,0
20241114,163200,54321255,3010,3010,3010,3010,0
20241114,163100,54321255,3010,3010,3010,3010,0
20241114,163000,54321255,3010,3010,3010,3010,451
20241114,162900,52963745,3020,3020,3020,3020,0
20241114,162800,52963745,3020,3020,3020,3020,0
20241114,162700,52963745,3020,3020,3020,3020,0
20241114,162600,52963745,3020,3020,3020,3020,0
20241114,162500,52963745,3020,3020,3020,3020,0
20241114,162400,52963745,3020,3020,3020,3020,0
20241114,162300,52963745,3020,3020,3020,3020,0
20241114,162200,52963745,3020,3020,3020,3020,0
20241114,162100,52963745,3020,3020,3020,3020,0
20241114,162000,52963745,3020,3020,3020,3020,0
20241114,161900,52963745,3020,3020,3020,3020,38
20241114,161800,52848985,3020,3020,3020,3020,0
20241114,161700,52848985,3020,3020,3020,3020,0
20241114,161600,52848985,3020,3020,3020,3020,1
20241114,161500,52845965,3010,3010,3010,3010,0
20241114,161400,52845965,3010,3010,3010,3010,0
20241114,161300,52845965,3010,3010,3010,3010,0
20241114,161200,52845965,3010,3010,3010,3010,0
20241114,161100,52845965,3010,3010,3010,3010,0
20241114,161000,52845965,3010,3010,3010,3010,10
20241114,160900,52815865,3010,3010,3010,3010,957
20241114,160800,49935295,3015,3015,3015,3015,5
20241114,160700,49920220,3010,3010,3010,3010,0
20241114,160600,49920220,3010,3010,3010,3010,0
20241114,160500,49920220,3010,3010,3010,3010,0
20241114,160400,49920220,3010,3020,3020,3010,595
20241114,160300,48128320,3020,3020,3020,3020,0
20241114,160200,48128320,3020,3020,3020,3020,34
20241114,160100,48025640,3010,3010,3010,3010,0
20241114,160000,48025640,3010,3015,3015,3010,353
20241114,155900,46962830,3015,3015,3015,3015,0
20241114,155800,46962830,3015,3015,3015,3015,0
20241114,155700,46962830,3015,3015,3015,3015,0
20241114,155600,46962830,3015,3015,3015,3015,0
20241114,155500,46962830,3015,3015,3015,3015,0
20241114,155400,46962830,3015,3015,3015,3015,0
20241114,155300,46962830,3015,3015,3015,3015,0
20241114,155200,46962830,3015,3015,3015,3015,0
20241114,155100,46962830,3015,3015,3015,3015,54
20241114,155000,46800020,3015,3015,3015,3015,1
20241114,154900,46797005,3020,3020,3020,3020,0
20241114,154800,46797005,3020,3020,3020,3020,0
20241114,154700,46797005,3020,3020,3020,3020,0
20241114,154600,46797005,3020,3020,3020,3020,0
20241114,154500,46797005,3020,3020,3020,3020,0
20241114,154400,46797005,3020,3020,3020,3020,0
20241114,154300,46797005,3020,3020,3020,3020,0
20241114,154200,46797005,3020,3020,3020,3020,0
20241114,154100,46797005,3020,3010,3020,3010,538
20241114,154000,45177245,3010,3010,3010,3010,100
20241114,153900,44876245,3020,3020,3020,3020,0
20241114,153800,44876245,3020,3020,3020,3020,0
20241114,153700,44876245,3020,3020,3020,3020,0
20241114,153600,44876245,3020,3020,3020,3020,0
20241114,153500,44876245,3020,3020,3020,3020,0
20241114,153400,44876245,3020,3020,3020,3020,0
20241114,153300,44876245,3020,3020,3020,3020,0
20241114,153200,44876245,3020,3020,3020,3020,1
20241114,153100,44873225,3020,3020,3020,3020,38
20241114,153000,44758465,3010,3010,3010,3010,0
20241114,152900,44758465,3010,3020,3020,3010,2
20241114,152800,44752435,3010,3010,3010,3010,500
20241114,152700,43247435,3010,3010,3010,3010,502
20241114,152600,41736415,3010,3010,3010,3010,500
20241114,152500,40231415,3010,3010,3010,3010,0
20241114,152400,40231415,3010,3010,3010,3010,3
20241114,152300,40222385,3020,3020,3020,3020,0
20241114,152200,40222385,3020,3020,3020,3020,38
20241114,152100,40107625,3010,3010,3010,3010,0
20241114,152000,40107625,3010,3010,3010,3010,0
20241114,151900,40107625,3010,3010,3010,3010,11
20241114,151800,40074515,3025,3025,3025,3025,0
20241114,151700,40074515,3025,3025,3025,3025,0
20241114,151600,40074515,3025,3025,3025,3025,0
20241114,151500,40074515,3025,3025,3025,3025,0
20241114,151400,40074515,3025,3025,3025,3025,38
20241114,151300,39959565,3025,3025,3025,3025,0
20241114,151200,39959565,3025,3025,3025,3025,0
20241114,151100,39959565,3025,3025,3025,3025,76
20241114,151000,39729665,3025,3025,3025,3025,0
20241114,150900,39729665,3025,3025,3025,3025,0
20241114,150800,39729665,3025,3025,3025,3025,38
20241114,150700,39614715,3010,3010,3010,3010,1000
20241114,150600,36604715,3015,3015,3015,3015,3
20241114,150500,36595670,3015,3015,3015,3015,0
20241114,150400,36595670,3015,3015,3015,3015,13
20241114,150300,36556475,3025,3015,3025,3015,71
20241114,150200,36341925,3015,3020,3020,3015,3
20241114,150100,36332870,3015,3015,3015,3015,0
20241114,150000,36332870,3015,3015,3015,3015,0
20241114,145900,36332870,3015,3015,3015,3015,10
20241114,145800,36302720,3010,3010,3010,3010,0
20241114,145700,36302720,3010,3010,3010,3010,0
20241114,145600,36302720,3010,3010,3010,3010,0
20241114,145500,36302720,3010,3010,3010,3010,0
20241114,145400,36302720,3010,3010,3010,3010,0
20241114,145300,36302720,3010,3010,3010,3010,22
20241114,145200,36236500,3010,3010,3010,3010,0
20241114,145100,36236500,3010,3010,3010,3010,500
20241114,145000,34731500,3025,3025,3025,3025,0
20241114,144900,34731500,3025,3025,3025,3025,0
20241114,144800,34731500,3025,3025,3025,3025,0
20241114,144700,34731500,3025,3025,3025,3025,0
20241114,144600,34731500,3025,3025,3025,3025,44
20241114,144500,34598400,3010,3010,3010,3010,0
20241114,144400,34598400,3010,3010,3010,3010,0
20241114,144300,34598400,3010,3010,3010,3010,0
20241114,144200,34598400,3010,3010,3010,3010,29
20241114,144100,34511110,3010,3010,3010,3010,197
20241114,144000,33918140,3025,3025,3025,3025,0
20241114,143900,33918140,3025,3025,3025,3025,1
20241114,143800,33915115,3025,3025,3025,3025,0
20241114,143700,33915115,3025,3025,3025,3025,0
20241114,143600,33915115,3025,3025,3025,3025,2
20241114,143500,33909065,3030,3030,3030,3030,0
20241114,143400,33909065,3030,3030,3030,3030,0
20241114,143300,33909065,3030,3030,3030,3030,0
20241114,143200,33909065,3030,3030,3030,3030,0
20241114,143100,33909065,3030,3030,3030,3030,0
20241114,143000,33909065,3030,3030,3030,3030,0
20241114,142900,33909065,3030,3030,3030,3030,0
20241114,142800,33909065,3030,3015,3030,3010,732
20241114,142700,31703585,3030,3030,3030,3030,0
20241114,142600,31703585,3030,3030,3030,3030,0
20241114,142500,31703585,3030,3030,3030,3030,0
20241114,142400,31703585,3030,3030,3030,3030,4
20241114,142300,31691465,3030,3030,3030,3030,0
20241114,142200,31691465,3030,3030,3030,3030,0
20241114,142100,31691465,3030,3030,3030,3030,0
20241114,142000,31691465,3030,3030,3030,3030,0
20241114,141900,31691465,3030,3030,3030,3030,0
20241114,141800,31691465,3030,3030,3030,3030,0
20241114,141700,31691465,3030,3030,3030,3030,0
20241114,141600,31691465,3030,3030,3030,3030,0
20241114,141500,31691465,3030,3030,3030,3030,0
20241114,141400,31691465,3030,3030,3030,3030,0
20241114,141300,31691465,3030,3030,3030,3030,0
20241114,141200,31691465,3030,3030,3030,3030,0
20241114,141100,31691465,3030,3030,3030,3030,44
20241114,141000,31558145,3030,3030,3030,3030,121
20241114,140900,31191515,3010,3010,3010,3010,0
20241114,140800,31191515,3010,3010,3010,3010,0
20241114,140700,31191515,3010,3010,3010,3010,0
20241114,140600,31191515,3010,3010,3010,3010,0
20241114,140500,31191515,3010,3010,3010,3010,0
20241114,140400,31191515,3010,3015,3015,3010,1600
20241114,140300,26373860,3030,3030,3030,3030,0
20241114,140200,26373860,3030,3030,3030,3030,0
20241114,140100,26373860,3030,3030,3030,3030,0
20241114,140000,26373860,3030,3030,3030,3030,0
20241114,135900,26373860,3030,3030,3030,3030,0
20241114,135800,26373860,3030,3030,3030,3030,5
20241114,135700,26358710,3015,3015,3015,3015,0
20241114,135600,26358710,3015,3015,3015,3015,0
20241114,135500,26358710,3015,3015,3015,3015,0
20241114,135400,26358710,3015,3015,3015,3015,0
20241114,135300,26358710,3015,3015,3015,3015,0
20241114,135200,26358710,3015,3015,3015,3015,0
20241114,135100,26358710,3015,3015,3015,3015,0
20241114,135000,26358710,3015,3015,3015,3015,0
20241114,134900,26358710,3015,3015,3015,3015,0
20241114,134800,26358710,3015,3020,3020,3015,1054
20241114,134700,23175865,3035,3035,3035,3035,0
20241114,134600,23175865,3035,3035,3035,3035,0
20241114,134500,23175865,3035,3035,3035,3035,0
20241114,134400,23175865,3035,3035,3035,3035,0
20241114,134300,23175865,3035,3035,3035,3035,0
20241114,134200,23175865,3035,3035,3035,3035,0
20241114,134100,23175865,3035,3035,3035,3035,0
20241114,134000,23175865,3035,3035,3035,3035,0
20241114,133900,23175865,3035,3035,3035,3035,0
20241114,133800,23175865,3035,3035,3035,3035,0
20241114,133700,23175865,3035,3035,3035,3035,1
20241114,133600,23172830,3025,3025,3025,3025,0
20241114,133500,23172830,3025,3025,3025,3025,0
20241114,133400,23172830,3025,3025,3025,3025,0
20241114,133300,23172830,3025,3025,3025,3025,0
20241114,133200,23172830,3025,3025,3025,3025,0
20241114,133100,23172830,3025,3025,3025,3025,0
20241114,133000,23172830,3025,3025,3025,3025,0
20241114,132900,23172830,3025,3025,3025,3025,0
20241114,132800,23172830,3025,3025,3025,3025,0
20241114,132700,23172830,3025,3025,3025,3025,0
20241114,132600,23172830,3025,3025,3025,3025,0
20241114,132500,23172830,3025,3025,3025,3025,2
20241114,132400,23166780,3025,3025,3025,3025,0
20241114,132300,23166780,3025,3025,3025,3025,0
20241114,132200,23166780,3025,3025,3025,3025,0
20241114,132100,23166780,3025,3025,3025,3025,0
20241114,132000,23166780,3025,3025,3025,3025,0
20241114,131900,23166780,3025,3025,3025,3025,0
20241114,131800,23166780,3025,3025,3025,3025,359
20241114,131700,22080805,3025,3015,3025,3015,3
20241114,131600,22071740,3020,3020,3020,3020,0
20241114,131500,22071740,3020,3020,3020,3020,8
20241114,131400,22047580,3025,3025,3025,3025,0
20241114,131300,22047580,3025,3025,3025,3025,0
20241114,131200,22047580,3025,3025,3025,3025,0
20241114,131100,22047580,3025,3025,3025,3025,1
20241114,131000,22044555,3015,3015,3015,3015,0
20241114,130900,22044555,3015,3015,3015,3015,0
20241114,130800,22044555,3015,3015,3015,3015,0
20241114,130700,22044555,3015,3015,3015,3015,0
20241114,130600,22044555,3015,3015,3015,3015,0
20241114,130500,22044555,3015,3015,3015,3015,0
20241114,130400,22044555,3015,3015,3015,3015,0
20241114,130300,22044555,3015,3015,3015,3015,0
20241114,130200,22044555,3015,3015,3015,3015,0
20241114,130100,22044555,3015,3015,3015,3015,0
20241114,130000,22044555,3015,3015,3015,3015,0
20241114,125900,22044555,3015,3015,3015,3015,12
20241114,125800,22008375,3015,3015,3015,3015,0
20241114,125700,22008375,3015,3015,3015,3015,0
20241114,125600,22008375,3015,3015,3015,3015,27
20241114,125500,21926970,3020,3020,3020,3020,0
20241114,125400,21926970,3020,3020,3020,3020,0
20241114,125300,21926970,3020,3020,3020,3020,0
20241114,125200,21926970,3020,3020,3020,3020,0
20241114,125100,21926970,3020,3020,3020,3020,272
20241114,125000,21105530,3020,3020,3020,3020,0
20241114,124900,21105530,3020,3020,3020,3020,0
20241114,124800,21105530,3020,3020,3020,3020,0
20241114,124700,21105530,3020,3020,3020,3020,0
20241114,124600,21105530,3020,3020,3020,3020,0
20241114,124500,21105530,3020,3020,3020,3020,0
20241114,124400,21105530,3020,3020,3020,3020,0
20241114,124300,21105530,3020,3020,3020,3020,0
20241114,124200,21105530,3020,3020,3020,3020,0
20241114,124100,21105530,3020,3020,3020,3020,0
20241114,124000,21105530,3020,3020,3020,3020,12
20241114,123900,21069290,3020,3020,3020,3020,0
20241114,123800,21069290,3020,3020,3020,3020,0
20241114,123700,21069290,3020,3020,3020,3020,0
20241114,123600,21069290,3020,3020,3020,3020,0
20241114,123500,21069290,3020,3020,3020,3020,0
20241114,123400,21069290,3020,3020,3020,3020,0
20241114,123300,21069290,3020,3020,3020,3020,0
20241114,123200,21069290,3020,3020,3020,3020,0
20241114,123100,21069290,3020,3020,3020,3020,0
20241114,123000,21069290,3020,3020,3020,3020,0
20241114,122900,21069290,3020,3020,3020,3020,1
20241114,122800,21066270,3020,3020,3020,3020,0
20241114,122700,21066270,3020,3020,3020,3020,0
20241114,122600,21066270,3020,3020,3020,3020,0
20241114,122500,21066270,3020,3020,3020,3020,0
20241114,122400,21066270,3020,3020,3020,3020,10
20241114,122300,21036070,3015,3015,3015,3015,0
20241114,122200,21036070,3015,3015,3015,3015,0
20241114,122100,21036070,3015,3015,3015,3015,0
20241114,122000,21036070,3015,3015,3015,3015,0
20241114,121900,21036070,3015,3015,3015,3015,0
20241114,121800,21036070,3015,3015,3015,3015,0
20241114,121700,21036070,3015,3015,3015,3015,0
20241114,121600,21036070,3015,3015,3015,3015,0
20241114,121500,21036070,3015,3015,3015,3015,0
20241114,121400,21036070,3015,3015,3015,3015,0
20241114,121300,21036070,3015,3015,3015,3015,0
20241114,121200,21036070,3015,3015,3015,3015,0
20241114,121100,21036070,3015,3015,3015,3015,0
20241114,121000,21036070,3015,3015,3015,3015,0
20241114,120900,21036070,3015,3015,3015,3015,0
20241114,120800,21036070,3015,3015,3015,3015,0
20241114,120700,21036070,3015,3015,3015,3015,0
20241114,120600,21036070,3015,3015,3015,3015,0
20241114,120500,21036070,3015,3015,3015,3015,0
20241114,120400,21036070,3015,3015,3015,3015,0
20241114,120300,21036070,3015,3015,3015,3015,0
20241114,120200,21036070,3015,3015,3015,3015,45
20241114,120100,20900395,3010,3010,3010,3010,0
20241114,120000,20900395,3010,3010,3010,3010,0
20241114,115900,20900395,3010,3010,3010,3010,0
20241114,115800,20900395,3010,3010,3010,3010,0
20241114,115700,20900395,3010,3010,3010,3010,0
20241114,115600,20900395,3010,3010,3010,3010,0
20241114,115500,20900395,3010,3010,3010,3010,0
20241114,115400,20900395,3010,3010,3010,3010,0
20241114,115300,20900395,3010,3010,3010,3010,0
20241114,115200,20900395,3010,3010,3010,3010,0
20241114,115100,20900395,3010,3010,3010,3010,0
20241114,115000,20900395,3010,3010,3010,3010,243
20241114,114900,20168965,3010,3010,3010,3010,0
20241114,114800,20168965,3010,3010,3010,3010,1281
20241114,114700,16313155,3015,3015,3015,3015,0
20241114,114600,16313155,3015,3015,3015,3015,0
20241114,114500,16313155,3015,3015,3015,3015,18
20241114,114400,16258885,3015,3015,3015,3015,0
20241114,114300,16258885,3015,3015,3015,3015,0
20241114,114200,16258885,3015,3015,3015,3015,11
20241114,114100,16225720,3015,3015,3015,3015,0
20241114,114000,16225720,3015,3015,3015,3015,0
20241114,113900,16225720,3015,3015,3015,3015,0
20241114,113800,16225720,3015,3015,3015,3015,1
20241114,113700,16222705,3010,3010,3010,3010,0
20241114,113600,16222705,3010,3010,3010,3010,0
20241114,113500,16222705,3010,3010,3010,3010,0
20241114,113400,16222705,3010,3010,3010,3010,0
20241114,113300,16222705,3010,3010,3010,3010,0
20241114,113200,16222705,3010,3010,3010,3010,0
20241114,113100,16222705,3010,3010,3010,3010,0
20241114,113000,16222705,3010,3015,3015,3010,166
20241114,112900,15723020,3020,3035,3035,3020,215
20241114,112800,15071230,3035,3035,3035,3035,0
20241114,112700,15071230,3035,3035,3035,3035,0
20241114,112600,15071230,3035,3035,3035,3035,0
20241114,112500,15071230,3035,3035,3035,3035,60
20241114,112400,14889130,3035,3035,3035,3035,0
20241114,112300,14889130,3035,3035,3035,3035,0
20241114,112200,14889130,3035,3035,3035,3035,0
20241114,112100,14889130,3035,3035,3035,3035,0
20241114,112000,14889130,3035,3035,3035,3035,0
20241114,111900,14889130,3035,3035,3035,3035,0
20241114,111800,14889130,3035,3035,3035,3035,10
20241114,111700,14858780,3035,3035,3035,3035,0
20241114,111600,14858780,3035,3035,3035,3035,400
20241114,111500,13644780,3060,3060,3060,3060,1200
20241114,111400,9972780,3060,3060,3060,3060,0
20241114,111300,9972780,3060,3060,3060,3060,0
20241114,111200,9972780,3060,3060,3060,3060,0
20241114,111100,9972780,3060,3060,3060,3060,0
20241114,111000,9972780,3060,3060,3060,3060,5
20241114,110900,9957480,3060,3060,3060,3060,0
20241114,110800,9957480,3060,3060,3060,3060,0
20241114,110700,9957480,3060,3060,3060,3060,0
20241114,110600,9957480,3060,3060,3060,3060,0
20241114,110500,9957480,3060,3055,3060,3055,5
20241114,110400,9942200,3030,3030,3030,3030,200
20241114,110300,9336200,3030,3030,3030,3030,0
20241114,110200,9336200,3030,3030,3030,3030,0
20241114,110100,9336200,3030,3030,3030,3030,0
20241114,110000,9336200,3030,3030,3030,3030,0
20241114,105900,9336200,3030,3030,3030,3030,0
20241114,105800,9336200,3030,3030,3030,3030,0
20241114,105700,9336200,3030,3030,3030,3030,4
20241114,105600,9324080,3010,3010,3010,3010,0
20241114,105500,9324080,3010,3035,3035,3010,295
20241114,105400,8433960,3035,3035,3035,3035,1
20241114,105300,8430925,3040,3040,3040,3040,53
20241114,105200,8269805,3040,3040,3040,3040,0
20241114,105100,8269805,3040,3040,3040,3040,147
20241114,105000,7822925,3035,3035,3035,3035,0
20241114,104900,7822925,3035,3030,3035,3030,102
20241114,104800,7513415,3035,3035,3035,3035,0
20241114,104700,7513415,3035,3035,3035,3035,10
20241114,104600,7483065,3035,3035,3035,3035,0
20241114,104500,7483065,3035,3035,3035,3035,0
20241114,104400,7483065,3035,3035,3035,3035,0
20241114,104300,7483065,3035,3035,3035,3035,0
20241114,104200,7483065,3035,3035,3035,3035,1
20241114,104100,7480030,3035,3035,3035,3035,0
20241114,104000,7480030,3035,3035,3035,3035,0
20241114,103900,7480030,3035,3035,3035,3035,0
20241114,103800,7480030,3035,3035,3035,3035,14
20241114,103700,7437540,3035,3035,3035,3035,0
20241114,103600,7437540,3035,3035,3035,3035,0
20241114,103500,7437540,3035,3035,3035,3035,0
20241114,103400,7437540,3035,3035,3035,3035,52
20241114,103300,7279720,3040,3050,3050,3040,177
20241114,103200,6741490,3040,3040,3040,3040,0
20241114,103100,6741490,3040,3040,3040,3040,0
20241114,103000,6741490,3040,3040,3040,3040,3
20241114,102900,6732370,3070,3070,3070,3070,0
20241114,102800,6732370,3070,3070,3070,3070,0
20241114,102700,6732370,3070,3070,3070,3070,0
20241114,102600,6732370,3070,3070,3070,3070,22
20241114,102500,6664830,3045,3045,3045,3045,0
20241114,102400,6664830,3045,3045,3045,3045,100
20241114,102300,6360330,3065,3065,3065,3065,0
20241114,102200,6360330,3065,3065,3065,3065,0
20241114,102100,6360330,3065,3065,3065,3065,0
20241114,102000,6360330,3065,3065,3065,3065,1
20241114,101900,6357265,3045,3045,3045,3045,0
20241114,101800,6357265,3045,3045,3045,3045,20
20241114,101700,6296365,3050,3050,3050,3050,20
20241114,101600,6235365,3045,3045,3045,3045,0
20241114,101500,6235365,3045,3045,3045,3045,0
20241114,101400,6235365,3045,3045,3045,3045,0
20241114,101300,6235365,3045,3045,3045,3035,118
20241114,101200,5877025,3050,3050,3050,3050,0
20241114,101100,5877025,3050,3030,3075,3030,102
20241114,101000,5565730,3030,3030,3030,3030,2
20241114,100900,5559670,3030,3020,3030,3020,346
20241114,100800,4514430,3015,3015,3015,3015,10
20241114,100700,4484280,3010,3010,3010,3010,109
20241114,100600,4156190,3010,3010,3010,3010,0
20241114,100500,4156190,3010,3005,3010,3005,123
20241114,100400,3786570,2995,3000,3000,2995,70
20241114,100300,3576670,3000,2970,3000,2970,215
20241114,100200,2937670,3010,3010,3010,3010,0
20241114,100100,2937670,3010,3010,3010,3010,0
20241114,100000,2937670,3010,3010,3020,2940,981